Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.87 | 36.10 | 34.77 | 34.78 | 910,505 | -1.30(-3.60%) |
Mar 30, 2022 | 37.28 | 37.55 | 35.97 | 36.08 | 453,541 | -1.20(-3.22%) |
Mar 29, 2022 | 36.48 | 37.56 | 36.48 | 37.28 | 566,173 | +1.22(+3.38%) |
Mar 28, 2022 | 36.56 | 36.58 | 35.32 | 36.06 | 505,571 | -0.76(-2.07%) |
Mar 25, 2022 | 37.26 | 37.26 | 36.43 | 36.82 | 514,351 | -0.02(-0.05%) |
Mar 24, 2022 | 36.99 | 37.11 | 36.22 | 36.84 | 626,517 | +0.09(+0.24%) |
Mar 23, 2022 | 37.46 | 37.82 | 36.70 | 36.75 | 538,429 | -1.05(-2.79%) |
Mar 22, 2022 | 38.93 | 39.04 | 37.50 | 37.81 | 510,000 | -0.68(-1.77%) |
Mar 21, 2022 | 38.58 | 39.06 | 38.24 | 38.49 | 497,005 | +0.11(+0.28%) |
Mar 18, 2022 | 38.31 | 38.56 | 37.58 | 38.38 | 1,284,258 | -0.48(-1.23%) |
Mar 17, 2022 | 37.65 | 38.86 | 37.58 | 38.86 | 584,258 | +0.64(+1.68%) |
Mar 16, 2022 | 37.67 | 38.64 | 37.20 | 38.22 | 682,401 | +1.14(+3.08%) |
Mar 15, 2022 | 37.10 | 37.45 | 36.44 | 37.07 | 514,598 | +0.33(+0.90%) |
Mar 14, 2022 | 38.01 | 38.38 | 36.48 | 36.74 | 789,393 | -0.73(-1.95%) |
Mar 11, 2022 | 38.18 | 38.57 | 37.37 | 37.47 | 766,602 | +0.51(+1.37%) |
Mar 10, 2022 | 36.43 | 37.21 | 36.00 | 36.97 | 660,888 | -0.10(-0.26%) |
Mar 09, 2022 | 36.23 | 37.29 | 35.91 | 37.06 | 642,734 | +2.12(+6.06%) |
Mar 08, 2022 | 34.54 | 36.66 | 34.54 | 34.95 | 1,081,214 | +0.88(+2.58%) |
Mar 07, 2022 | 37.31 | 37.41 | 34.05 | 34.07 | 1,339,568 | -3.12(-8.39%) |
Mar 04, 2022 | 38.40 | 39.02 | 37.01 | 37.19 | 511,720 | -2.01(-5.13%) |
Mar 03, 2022 | 39.24 | 39.53 | 38.42 | 39.20 | 517,977 | +0.39(+1.00%) |
Mar 02, 2022 | 37.90 | 39.73 | 37.80 | 38.81 | 865,524 | +1.24(+3.31%) |
Mar 01, 2022 | 40.11 | 40.44 | 36.75 | 37.57 | 1,103,217 | -2.55(-6.35%) |
Feb 28, 2022 | 39.90 | 40.82 | 39.60 | 40.11 | 698,471 | -0.39(-0.96%) |
Feb 25, 2022 | 39.65 | 40.65 | 39.41 | 40.50 | 636,458 | +0.88(+2.23%) |
Feb 24, 2022 | 37.90 | 39.79 | 37.80 | 39.62 | 659,275 | +0.57(+1.47%) |
Feb 23, 2022 | 39.92 | 40.22 | 38.19 | 39.05 | 806,775 | -0.52(-1.33%) |
Feb 22, 2022 | 40.22 | 40.82 | 39.50 | 39.57 | 522,961 | -0.93(-2.30%) |
Feb 18, 2022 | 40.50 | 0 | -0.84(-2.02%) | |||
Feb 17, 2022 | 43.00 | 43.59 | 41.14 | 41.34 | 592,013 | -2.40(-5.49%) |
Feb 16, 2022 | 42.79 | 43.86 | 42.74 | 43.74 | 617,931 | +0.78(+1.81%) |
Feb 15, 2022 | 41.42 | 43.10 | 41.42 | 42.96 | 832,232 | +1.94(+4.74%) |
Feb 14, 2022 | 41.68 | 41.93 | 40.52 | 41.02 | 937,761 | -0.32(-0.78%) |
Feb 11, 2022 | 42.03 | 42.58 | 40.16 | 41.34 | 1,560,321 | -1.30(-3.05%) |
Feb 10, 2022 | 41.98 | 44.11 | 41.98 | 42.64 | 722,274 | -0.26(-0.61%) |
Feb 09, 2022 | 42.23 | 43.21 | 42.21 | 42.90 | 520,939 | +1.11(+2.65%) |
Feb 08, 2022 | 41.39 | 41.87 | 41.04 | 41.80 | 461,210 | +1.04(+2.55%) |
Feb 07, 2022 | 39.76 | 41.24 | 39.64 | 40.76 | 599,391 | +0.94(+2.37%) |
Feb 04, 2022 | 40.34 | 40.88 | 39.30 | 39.81 | 426,402 | -0.91(-2.24%) |
Feb 03, 2022 | 40.94 | 40.60 | 40.73 | 485,367 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.54 | 42.25 | 40.68 | 41.13 | 480,868 | -0.75(-1.79%) |
Feb 01, 2022 | 40.76 | 42.02 | 40.08 | 41.87 | 420,440 | +1.33(+3.28%) |
Jan 31, 2022 | 39.44 | 40.57 | 40.54 | 533,407 | +0.54(+1.36%) | |
Jan 28, 2022 | 40.16 | 40.16 | 38.13 | 40.00 | 799,948 | -0.27(-0.68%) |
Jan 27, 2022 | 41.97 | 42.46 | 39.55 | 40.27 | 618,631 | -1.05(-2.54%) |
Jan 26, 2022 | 41.83 | 43.30 | 40.71 | 41.32 | 1,107,936 | +0.30(+0.73%) |
Jan 25, 2022 | 40.00 | 41.53 | 38.48 | 41.02 | 844,174 | +0.22(+0.55%) |
Jan 24, 2022 | 39.84 | 40.91 | 38.57 | 40.80 | 1,007,643 | +0.19(+0.48%) |
Jan 21, 2022 | 41.24 | 41.96 | 40.25 | 40.60 | 751,085 | -0.73(-1.76%) |
Jan 20, 2022 | 42.75 | 43.59 | 41.18 | 41.33 | 571,080 | -1.39(-3.25%) |
Jan 19, 2022 | 45.08 | 45.19 | 42.48 | 42.72 | 624,644 | -2.50(-5.52%) |
Jan 18, 2022 | 44.74 | 45.45 | 44.34 | 45.22 | 881,634 | +0.10(+0.22%) |
Jan 14, 2022 | 45.12 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 45.18 | 46.14 | 45.12 | 45.47 | 361,169 | +0.53(+1.19%) |
Jan 12, 2022 | 45.37 | 45.87 | 44.57 | 44.93 | 364,775 | -0.08(-0.17%) |
Jan 11, 2022 | 44.95 | 44.95 | 43.86 | 45.01 | 324,668 | +0.32(+0.72%) |
Jan 10, 2022 | 44.29 | 44.81 | 43.83 | 44.69 | 489,336 | +0.53(+1.21%) |
Jan 07, 2022 | 44.67 | 45.36 | 44.09 | 44.16 | 471,302 | -0.72(-1.60%) |
Jan 06, 2022 | 44.07 | 45.46 | 44.07 | 44.88 | 417,730 | +1.12(+2.55%) |
Jan 05, 2022 | 44.89 | 45.80 | 43.63 | 43.76 | 407,789 | -1.36(-3.02%) |
Jan 04, 2022 | 43.60 | 45.20 | 43.60 | 45.12 | 478,387 | +2.09(+4.86%) |
Jan 03, 2022 | 43.19 | 43.97 | 42.72 | 43.03 | 370,742 | +0.32(+0.75%) |
Dec 31, 2021 | 42.54 | 43.06 | 42.22 | 42.71 | 203,298 | +0.02(+0.05%) |
Dec 30, 2021 | 43.35 | 43.87 | 42.65 | 42.69 | 228,372 | -0.49(-1.13%) |
Dec 29, 2021 | 43.06 | 43.64 | 41.18 | 43.18 | 367,210 | +0.16(+0.36%) |
Dec 28, 2021 | 42.78 | 43.54 | 42.78 | 43.02 | 302,788 | -0.18(-0.43%) |
Dec 27, 2021 | 42.59 | 43.24 | 42.16 | 43.20 | 270,980 | +0.89(+2.11%) |
Dec 23, 2021 | 42.05 | 42.72 | 41.91 | 42.31 | 256,116 | +0.70(+1.68%) |
Dec 22, 2021 | 41.46 | 42.01 | 41.21 | 41.61 | 319,407 | +0.09(+0.21%) |
Dec 21, 2021 | 39.79 | 41.86 | 39.79 | 41.52 | 511,857 | +2.07(+5.25%) |
Dec 20, 2021 | 39.85 | 40.10 | 38.60 | 39.45 | 541,614 | -1.38(-3.38%) |
Dec 17, 2021 | 41.52 | 42.07 | 40.67 | 40.83 | 1,263,972 | -1.04(-2.48%) |
Dec 16, 2021 | 43.28 | 43.63 | 41.67 | 41.87 | 580,378 | -0.85(-1.98%) |
Dec 15, 2021 | 42.51 | 42.95 | 41.54 | 42.72 | 420,306 | +0.35(+0.83%) |
Dec 14, 2021 | 42.57 | 43.68 | 42.24 | 42.37 | 451,480 | -0.47(-1.09%) |
Dec 13, 2021 | 43.35 | 43.71 | 42.60 | 42.84 | 436,239 | -0.88(-2.02%) |
Dec 10, 2021 | 44.99 | 45.32 | 43.52 | 43.72 | 507,651 | -0.70(-1.58%) |
Dec 09, 2021 | 44.39 | 45.09 | 44.22 | 44.42 | 457,766 | -0.54(-1.21%) |
Dec 08, 2021 | 44.84 | 45.56 | 44.55 | 44.96 | 565,828 | +0.32(+0.72%) |
Dec 07, 2021 | 43.69 | 44.94 | 43.69 | 44.64 | 622,324 | +1.87(+4.36%) |
Dec 06, 2021 | 42.56 | 43.41 | 42.18 | 42.78 | 526,385 | +1.06(+2.54%) |
Dec 03, 2021 | 42.02 | 42.41 | 41.37 | 41.72 | 472,424 | -0.41(-0.97%) |
Dec 02, 2021 | 40.38 | 42.55 | 39.97 | 42.13 | 736,038 | +2.29(+5.76%) |
Dec 01, 2021 | 42.84 | 42.84 | 39.80 | 39.83 | 676,204 | -1.35(-3.28%) |
Nov 30, 2021 | 42.22 | 42.57 | 40.31 | 41.18 | 959,478 | -1.74(-4.05%) |
Nov 29, 2021 | 44.66 | 44.85 | 42.55 | 42.92 | 499,513 | -0.71(-1.63%) |
Nov 26, 2021 | 44.07 | 44.69 | 42.84 | 43.63 | 454,419 | -2.75(-5.93%) |
Nov 24, 2021 | 45.76 | 47.13 | 45.30 | 46.38 | 267,451 | +0.19(+0.42%) |
Nov 23, 2021 | 46.20 | 46.64 | 45.55 | 46.19 | 356,273 | +0.15(+0.32%) |
Nov 22, 2021 | 45.50 | 46.83 | 45.03 | 46.04 | 492,572 | +1.07(+2.38%) |
Nov 19, 2021 | 44.74 | 45.62 | 44.41 | 44.97 | 531,107 | -0.68(-1.49%) |
Nov 18, 2021 | 45.64 | 45.68 | 45.34 | 45.65 | 440,794 | -0.31(-0.68%) |
Nov 17, 2021 | 46.64 | 46.64 | 45.31 | 45.96 | 525,681 | -1.15(-2.43%) |
Nov 16, 2021 | 46.92 | 47.60 | 46.49 | 47.11 | 405,615 | +0.20(+0.44%) |
Nov 15, 2021 | 47.79 | 47.88 | 46.76 | 46.91 | 599,242 | -0.88(-1.85%) |
Nov 12, 2021 | 47.62 | 47.93 | 47.25 | 47.79 | 331,150 | -0.07(-0.14%) |
Nov 11, 2021 | 46.96 | 48.07 | 46.79 | 47.86 | 298,956 | +1.22(+2.63%) |
Nov 10, 2021 | 47.78 | 46.64 | 727,020 | -1.59(-3.30%) | ||
Nov 09, 2021 | 48.97 | 49.45 | 47.55 | 48.23 | 763,519 | -1.04(-2.11%) |
Nov 08, 2021 | 48.59 | 50.00 | 47.80 | 49.27 | 865,483 | +2.24(+4.75%) |
Nov 05, 2021 | 46.53 | 48.05 | 46.26 | 47.03 | 564,210 | +1.22(+2.67%) |
Nov 04, 2021 | 45.66 | 45.85 | 45.12 | 45.81 | 369,612 | +0.47(+1.03%) |
Nov 03, 2021 | 44.77 | 45.52 | 44.35 | 45.35 | 567,171 | +0.13(+0.28%) |
Nov 02, 2021 | 45.56 | 45.56 | 44.74 | 45.22 | 592,054 | -0.16(-0.36%) |
Nov 01, 2021 | 44.01 | 45.96 | 44.63 | 45.39 | 796,056 | +1.96(+4.51%) |
Oct 29, 2021 | 44.02 | 44.58 | 42.21 | 43.43 | 1,457,237 | -1.18(-2.65%) |
Oct 28, 2021 | 42.68 | 45.00 | 42.68 | 44.61 | 1,140,467 | +2.25(+5.31%) |
Oct 27, 2021 | 43.45 | 43.58 | 42.05 | 42.36 | 839,945 | -1.33(-3.04%) |
Oct 26, 2021 | 45.43 | 43.66 | 43.69 | 424,631 | -1.50(-3.32%) | |
Oct 25, 2021 | 43.81 | 45.43 | 43.79 | 45.19 | 907,060 | +1.10(+2.48%) |
Oct 22, 2021 | 44.28 | 44.83 | 43.91 | 44.10 | 511,897 | -0.17(-0.39%) |
Oct 21, 2021 | 44.47 | 44.61 | 43.39 | 44.27 | 602,045 | -0.41(-0.91%) |
Oct 20, 2021 | 42.75 | 44.92 | 42.44 | 44.68 | 985,767 | +1.72(+3.99%) |
Oct 19, 2021 | 42.25 | 43.03 | 42.11 | 42.96 | 519,760 | +0.71(+1.67%) |
Oct 18, 2021 | 41.53 | 42.61 | 41.29 | 42.25 | 591,221 | +0.28(+0.67%) |
Oct 15, 2021 | 41.39 | 42.38 | 41.30 | 41.97 | 878,651 | +1.90(+4.74%) |
Oct 14, 2021 | 39.32 | 40.34 | 39.06 | 40.07 | 673,646 | +1.34(+3.45%) |
Oct 13, 2021 | 39.04 | 39.28 | 37.76 | 38.74 | 684,307 | -0.27(-0.70%) |
Oct 12, 2021 | 39.71 | 39.92 | 38.85 | 39.01 | 805,391 | -0.98(-2.45%) |
Oct 11, 2021 | 41.09 | 41.33 | 39.93 | 39.99 | 457,619 | -0.79(-1.95%) |
Oct 08, 2021 | 42.41 | 42.64 | 40.74 | 40.78 | 627,992 | -2.10(-4.90%) |
Oct 07, 2021 | 42.36 | 43.25 | 42.36 | 42.88 | 428,821 | +0.81(+1.94%) |
Oct 06, 2021 | 41.84 | 42.56 | 40.78 | 42.07 | 695,445 | -0.44(-1.03%) |
Oct 05, 2021 | 41.76 | 42.62 | 41.34 | 42.51 | 974,489 | +0.43(+1.01%) |
Oct 04, 2021 | 41.94 | 42.52 | 41.49 | 42.08 | 681,323 | +0.28(+0.67%) |
Oct 01, 2021 | 41.06 | 43.01 | 41.06 | 41.80 | 1,549,769 | +0.99(+2.42%) |
Sep 30, 2021 | 42.20 | 42.36 | 40.77 | 40.81 | 638,943 | -0.99(-2.37%) |
Sep 29, 2021 | 42.94 | 43.11 | 41.55 | 41.80 | 721,962 | -0.85(-2.00%) |
Sep 28, 2021 | 43.41 | 43.90 | 42.56 | 42.65 | 962,700 | -0.77(-1.76%) |
Sep 27, 2021 | 42.18 | 44.00 | 42.18 | 43.42 | 521,159 | +1.26(+2.99%) |
Sep 24, 2021 | 41.98 | 42.75 | 41.95 | 42.16 | 530,504 | +0.01(+0.02%) |
Sep 23, 2021 | 41.27 | 42.79 | 41.04 | 42.15 | 752,780 | +1.36(+3.33%) |
Sep 22, 2021 | 41.36 | 42.15 | 40.78 | 40.79 | 1,172,897 | -0.03(-0.07%) |
Sep 21, 2021 | 43.49 | 43.49 | 40.77 | 40.82 | 1,015,362 | -2.21(-5.14%) |
Sep 20, 2021 | 41.46 | 43.08 | 41.03 | 43.03 | 591,031 | -0.48(-1.09%) |
Sep 17, 2021 | 44.14 | 44.23 | 43.03 | 43.51 | 1,152,953 | -0.26(-0.60%) |
Sep 16, 2021 | 44.11 | 44.24 | 43.05 | 43.77 | 379,115 | -0.11(-0.24%) |
Sep 15, 2021 | 42.40 | 43.96 | 42.22 | 43.87 | 497,867 | +1.66(+3.93%) |
Sep 14, 2021 | 44.78 | 45.08 | 41.87 | 42.22 | 711,952 | -2.32(-5.20%) |
Sep 13, 2021 | 45.44 | 45.44 | 43.43 | 44.53 | 631,232 | -0.29(-0.65%) |
Sep 10, 2021 | 45.42 | 45.67 | 44.64 | 44.82 | 453,197 | -0.08(-0.17%) |
Sep 09, 2021 | 45.25 | 45.62 | 44.74 | 44.90 | 462,209 | -0.46(-1.00%) |
Sep 08, 2021 | 46.32 | 47.68 | 44.71 | 45.36 | 723,587 | -1.27(-2.72%) |
Sep 07, 2021 | 47.46 | 47.65 | 46.56 | 46.63 | 388,559 | -0.89(-1.88%) |
Sep 03, 2021 | 49.04 | 49.08 | 47.43 | 47.52 | 546,074 | -1.42(-2.91%) |
Sep 02, 2021 | 48.62 | 49.14 | 48.16 | 48.94 | 372,393 | +0.65(+1.34%) |
Sep 01, 2021 | 49.66 | 49.66 | 47.58 | 48.29 | 508,206 | -1.19(-2.41%) |
Aug 31, 2021 | 50.60 | 50.89 | 49.30 | 49.49 | 479,382 | -1.11(-2.20%) |
Aug 30, 2021 | 50.89 | 50.89 | 49.86 | 50.60 | 599,560 | +0.00(+0.00%) |
Aug 27, 2021 | 49.35 | 50.78 | 49.14 | 50.60 | 500,342 | +1.42(+2.88%) |
Aug 26, 2021 | 49.88 | 50.24 | 49.05 | 49.19 | 253,174 | -0.85(-1.70%) |
Aug 25, 2021 | 49.74 | 50.54 | 49.28 | 50.04 | 323,090 | +0.42(+0.84%) |
Aug 24, 2021 | 48.47 | 49.95 | 48.35 | 49.62 | 414,613 | +1.33(+2.75%) |
Aug 23, 2021 | 47.72 | 48.36 | 47.40 | 48.29 | 335,486 | +1.06(+2.24%) |
Aug 20, 2021 | 46.99 | 47.84 | 46.34 | 47.24 | 467,999 | +0.20(+0.43%) |
Aug 19, 2021 | 47.22 | 47.68 | 46.34 | 47.03 | 416,918 | -0.93(-1.94%) |
Aug 18, 2021 | 48.24 | 49.43 | 47.95 | 47.96 | 454,397 | -0.67(-1.38%) |
Aug 17, 2021 | 49.44 | 49.44 | 48.26 | 48.63 | 399,823 | -1.05(-2.11%) |
Aug 16, 2021 | 50.25 | 50.91 | 49.41 | 49.68 | 523,502 | -1.02(-2.01%) |
Aug 13, 2021 | 52.10 | 52.10 | 50.22 | 50.70 | 542,883 | -1.41(-2.70%) |
Aug 12, 2021 | 51.30 | 52.17 | 50.55 | 52.10 | 740,702 | +0.69(+1.34%) |
Aug 11, 2021 | 49.95 | 51.43 | 49.09 | 51.42 | 662,595 | +1.84(+3.72%) |
Aug 10, 2021 | 48.29 | 49.81 | 48.00 | 49.57 | 449,795 | +1.17(+2.42%) |
Aug 09, 2021 | 48.84 | 48.98 | 47.85 | 48.40 | 487,200 | -0.87(-1.77%) |
Aug 06, 2021 | 48.64 | 49.28 | 48.04 | 49.27 | 498,489 | +1.47(+3.08%) |
Aug 05, 2021 | 47.80 | 48.42 | 47.48 | 47.80 | 507,770 | +0.64(+1.35%) |
Aug 04, 2021 | 48.35 | 49.00 | 47.03 | 47.17 | 1,169,725 | -1.90(-3.86%) |
Aug 03, 2021 | 46.13 | 49.31 | 44.89 | 49.06 | 1,345,567 | +2.96(+6.42%) |
Aug 02, 2021 | 46.83 | 48.23 | 46.05 | 46.10 | 1,115,723 | -0.24(-0.52%) |
Jul 30, 2021 | 45.59 | 47.52 | 45.06 | 46.34 | 759,876 | +0.80(+1.76%) |
Jul 29, 2021 | 45.63 | 46.27 | 44.69 | 45.54 | 606,238 | +0.55(+1.23%) |
Jul 28, 2021 | 45.05 | 45.46 | 43.85 | 44.99 | 663,882 | +0.00(+0.00%) |
Jul 27, 2021 | 45.36 | 45.75 | 44.26 | 44.99 | 827,458 | -0.44(-0.98%) |
Jul 26, 2021 | 44.53 | 45.48 | 44.15 | 45.43 | 1,081,356 | +1.14(+2.58%) |
Jul 23, 2021 | 44.13 | 44.39 | 43.63 | 44.29 | 338,743 | +0.77(+1.78%) |
Jul 22, 2021 | 44.31 | 44.31 | 43.49 | 43.52 | 574,611 | -0.79(-1.79%) |
Jul 21, 2021 | 43.68 | 44.77 | 43.68 | 44.31 | 584,070 | +1.20(+2.78%) |
Jul 20, 2021 | 41.25 | 43.59 | 41.08 | 43.11 | 715,115 | +2.08(+5.07%) |
Jul 19, 2021 | 40.58 | 41.84 | 40.40 | 41.03 | 1,085,759 | -1.09(-2.59%) |
Jul 16, 2021 | 43.86 | 43.88 | 41.65 | 42.13 | 1,334,534 | -1.54(-3.52%) |
Jul 15, 2021 | 43.52 | 44.41 | 43.30 | 43.66 | 471,437 | -0.51(-1.16%) |
Jul 14, 2021 | 44.99 | 45.62 | 43.99 | 44.18 | 443,539 | -0.40(-0.89%) |
Jul 13, 2021 | 46.67 | 46.67 | 44.25 | 44.57 | 651,201 | -1.40(-3.05%) |
Jul 12, 2021 | 45.10 | 46.11 | 44.45 | 45.98 | 839,172 | +0.59(+1.30%) |
Jul 09, 2021 | 44.63 | 45.58 | 44.56 | 45.39 | 595,848 | +2.40(+5.58%) |
Jul 08, 2021 | 42.33 | 43.54 | 41.64 | 42.99 | 615,161 | -0.84(-1.92%) |
Jul 07, 2021 | 42.94 | 44.19 | 42.67 | 43.83 | 699,492 | +0.35(+0.80%) |
Jul 06, 2021 | 45.50 | 45.50 | 42.90 | 43.48 | 833,234 | -2.00(-4.40%) |
Jul 02, 2021 | 45.86 | 45.91 | 44.83 | 45.48 | 468,532 | -0.31(-0.68%) |
Jul 01, 2021 | 47.13 | 47.13 | 45.67 | 45.79 | 445,044 | -0.26(-0.57%) |
Jun 30, 2021 | 44.57 | 46.19 | 44.57 | 46.05 | 512,582 | +1.08(+2.41%) |
Jun 29, 2021 | 45.72 | 46.28 | 44.74 | 44.97 | 462,039 | -0.02(-0.04%) |
Jun 28, 2021 | 45.60 | 45.67 | 44.17 | 44.99 | 755,572 | -0.71(-1.55%) |
Jun 25, 2021 | 45.48 | 46.17 | 45.08 | 45.70 | 3,834,665 | +0.72(+1.59%) |
Jun 24, 2021 | 43.65 | 46.07 | 42.98 | 44.98 | 1,006,105 | +1.74(+4.03%) |
Jun 23, 2021 | 42.48 | 43.71 | 42.34 | 43.24 | 983,031 | +1.03(+2.43%) |
Jun 22, 2021 | 40.98 | 42.26 | 40.62 | 42.21 | 790,376 | +0.75(+1.82%) |
Jun 21, 2021 | 40.21 | 42.22 | 40.12 | 41.46 | 887,468 | +1.89(+4.77%) |
Jun 18, 2021 | 40.46 | 40.91 | 39.45 | 39.57 | 1,444,942 | -1.25(-3.06%) |
Jun 17, 2021 | 43.93 | 44.01 | 40.08 | 40.82 | 1,207,901 | -3.18(-7.23%) |
Jun 16, 2021 | 45.02 | 45.28 | 43.77 | 44.00 | 837,020 | -1.28(-2.82%) |
Jun 15, 2021 | 45.17 | 45.61 | 44.52 | 45.28 | 658,532 | +0.06(+0.13%) |
Jun 14, 2021 | 46.34 | 46.89 | 44.79 | 45.22 | 630,922 | -1.34(-2.89%) |
Jun 11, 2021 | 46.42 | 46.99 | 45.65 | 46.57 | 690,443 | +0.61(+1.33%) |
Jun 10, 2021 | 48.12 | 48.50 | 45.89 | 45.96 | 674,473 | -1.87(-3.90%) |
Jun 09, 2021 | 49.23 | 49.23 | 47.79 | 47.82 | 496,792 | -1.60(-3.23%) |
Jun 08, 2021 | 49.70 | 49.76 | 48.40 | 49.42 | 664,204 | -0.21(-0.43%) |
Jun 07, 2021 | 50.95 | 51.07 | 49.60 | 49.63 | 719,640 | -1.39(-2.73%) |
Jun 04, 2021 | 50.95 | 51.57 | 50.20 | 51.02 | 487,378 | +0.19(+0.38%) |
Jun 03, 2021 | 50.02 | 51.29 | 49.89 | 50.83 | 542,172 | +0.46(+0.92%) |
Jun 02, 2021 | 52.10 | 52.10 | 50.03 | 50.37 | 866,626 | -1.85(-3.55%) |
Jun 01, 2021 | 51.22 | 52.34 | 51.08 | 52.22 | 547,468 | +1.69(+3.34%) |
May 28, 2021 | 50.47 | 50.89 | 49.22 | 50.53 | 471,767 | +0.15(+0.31%) |
May 27, 2021 | 49.89 | 50.78 | 49.64 | 50.38 | 520,127 | +1.52(+3.12%) |
May 26, 2021 | 48.59 | 49.35 | 47.85 | 48.85 | 511,472 | +0.19(+0.40%) |
May 25, 2021 | 49.50 | 50.12 | 48.53 | 48.66 | 548,338 | -0.66(-1.33%) |
May 24, 2021 | 49.20 | 49.61 | 48.48 | 49.31 | 437,492 | +0.47(+0.97%) |
May 21, 2021 | 49.05 | 49.98 | 48.75 | 48.84 | 415,021 | +0.43(+0.90%) |
May 20, 2021 | 50.07 | 50.17 | 47.75 | 48.41 | 1,055,515 | -1.57(-3.15%) |
May 19, 2021 | 49.94 | 50.46 | 48.55 | 49.98 | 546,580 | -1.04(-2.04%) |
May 18, 2021 | 53.43 | 53.63 | 50.99 | 51.02 | 594,075 | -2.49(-4.65%) |
May 17, 2021 | 52.58 | 53.54 | 51.87 | 53.51 | 522,134 | +0.84(+1.59%) |
May 14, 2021 | 51.61 | 52.73 | 51.07 | 52.67 | 901,834 | +1.61(+3.16%) |
May 13, 2021 | 49.38 | 51.52 | 49.38 | 51.06 | 649,212 | +1.69(+3.42%) |
May 12, 2021 | 50.28 | 51.98 | 49.21 | 49.37 | 917,646 | -0.54(-1.08%) |
May 11, 2021 | 49.86 | 50.86 | 48.80 | 49.91 | 988,878 | -1.75(-3.38%) |
May 10, 2021 | 53.07 | 53.65 | 51.62 | 51.66 | 904,526 | -1.08(-2.05%) |
May 07, 2021 | 51.31 | 52.82 | 50.20 | 52.74 | 957,789 | +0.68(+1.30%) |
May 06, 2021 | 49.95 | 52.09 | 49.73 | 52.06 | 1,154,988 | +1.95(+3.89%) |
May 05, 2021 | 49.49 | 50.28 | 48.71 | 50.12 | 1,174,151 | +1.14(+2.32%) |
May 04, 2021 | 47.27 | 49.21 | 46.99 | 48.98 | 1,201,317 | +1.41(+2.96%) |
May 03, 2021 | 46.39 | 47.92 | 45.82 | 47.57 | 1,094,633 | +2.23(+4.92%) |
Apr 30, 2021 | 45.98 | 46.45 | 44.65 | 45.34 | 1,041,582 | -1.17(-2.51%) |
Apr 29, 2021 | 47.40 | 47.40 | 45.69 | 46.51 | 647,253 | -0.43(-0.92%) |
Apr 28, 2021 | 45.96 | 47.46 | 45.60 | 46.94 | 593,042 | +1.28(+2.81%) |
Apr 27, 2021 | 45.83 | 46.18 | 45.27 | 45.66 | 342,654 | -0.42(-0.92%) |
Apr 26, 2021 | 46.05 | 46.73 | 46.00 | 46.08 | 417,530 | +0.46(+1.02%) |
Apr 23, 2021 | 44.85 | 46.10 | 44.83 | 45.62 | 523,278 | +1.06(+2.38%) |
Apr 22, 2021 | 45.41 | 45.57 | 44.47 | 44.56 | 572,024 | -0.56(-1.24%) |
Apr 21, 2021 | 43.17 | 45.29 | 42.78 | 45.12 | 552,162 | +1.81(+4.19%) |
Apr 20, 2021 | 44.43 | 44.58 | 42.69 | 43.30 | 711,867 | -1.42(-3.17%) |
Apr 19, 2021 | 44.58 | 45.21 | 44.05 | 44.72 | 565,412 | -0.44(-0.98%) |
Apr 16, 2021 | 45.70 | 45.93 | 44.57 | 45.17 | 730,351 | +0.99(+2.25%) |
Apr 15, 2021 | 44.07 | 44.26 | 43.13 | 44.17 | 387,745 | +0.36(+0.81%) |
Apr 14, 2021 | 43.54 | 44.71 | 43.54 | 43.82 | 597,777 | +0.03(+0.07%) |
Apr 13, 2021 | 44.56 | 44.79 | 43.24 | 43.79 | 634,863 | -0.40(-0.90%) |
Apr 12, 2021 | 43.48 | 44.26 | 42.64 | 44.18 | 550,411 | +1.13(+2.62%) |
Apr 09, 2021 | 42.94 | 43.24 | 42.31 | 43.05 | 787,250 | +0.48(+1.13%) |
Apr 08, 2021 | 42.83 | 43.04 | 41.53 | 42.57 | 638,958 | -0.35(-0.81%) |
Apr 07, 2021 | 43.64 | 44.06 | 42.74 | 42.92 | 389,703 | -0.70(-1.61%) |
Apr 06, 2021 | 44.71 | 45.73 | 43.43 | 43.62 | 643,614 | -1.28(-2.86%) |
Apr 05, 2021 | 45.83 | 46.31 | 44.38 | 44.91 | 564,889 | +0.26(+0.58%) |